Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
IAC 57,450 -0,210 -0,36% 58,289 56,740 57,660 15 mei
iCAD 1,630 +0,050 +3,16% 1,880 1,550 1,580 15 mei
Icahn Enterprises LP 18,200 -0,390 -2,10% 18,740 18,100 18,590 15 mei
ICF International 146,190 -0,310 -0,21% 147,855 146,190 146,500 15 mei
ICON plc 321,800 +6,230 +1,97% 322,560 316,620 315,570 15 mei
ICU Medical 104,480 -0,770 -0,73% 105,350 103,580 105,250 15 mei
Ideal Power 7,100 -0,300 -4,05% 7,844 7,100 7,400 15 mei
Identiv 4,130 -0,060 -1,43% 4,300 4,100 4,190 15 mei
Idera Pharmaceuti... 0,425 0,000 0,00% 0,000 0,000 0,425 jan '23
IDEXX Laboratories 548,530 +27,420 +5,26% 548,880 0,000 521,110 15 mei
IES Holdings 174,640 +9,240 +5,59% 178,010 167,430 165,400 15 mei
IF Bancorp 16,678 0,000 0,00% 0,000 0,000 16,678 14 mei
iFresh 0,490 0,000 0,00% 0,000 0,000 0,490 nov '21
IHS Markit Ltd 108,610 0,000 0,00% 0,000 0,000 108,610 feb '22
Illumina 115,010 -0,570 -0,49% 118,250 113,130 115,580 15 mei
Immersion Corp 9,340 +0,510 +5,78% 9,360 8,910 8,830 15 mei
ImmuCell Corp 4,880 -0,597 -10,89% 0,000 4,500 5,477 15 mei
ImmunoGen 31,230 0,000 0,00% 0,000 0,000 31,230 09 feb
Immunomedics 87,860 +0,040 +0,05% 0,000 0,000 87,820 okt '20
Impinj 174,870 +6,810 +4,05% 175,205 168,070 168,060 15 mei
Incyte Corp 57,050 0,000 0,00% 57,440 56,775 57,050 15 mei
Independent Bank ... 52,190 -0,460 -0,87% 53,210 52,010 52,650 15 mei
Independent Bank ... 26,160 +0,360 +1,40% 26,230 25,880 25,800 15 mei
Independent Bank ... 43,110 +1,340 +3,21% 43,120 42,130 41,770 15 mei
Infinera Corp 5,350 -0,450 -7,76% 5,880 5,335 5,800 15 mei
Infinity Pharmace... 0,045 0,000 0,00% 0,000 0,000 0,045 13 sep
Information Servi... 3,110 -0,020 -0,64% 3,165 3,070 3,130 15 mei
Ingles Markets 74,240 -0,970 -1,29% 75,120 74,060 75,210 15 mei
InnerWorkings 2,990 0,000 0,00% 0,000 0,000 2,990 sep '20
Innodata 12,170 +1,130 +10,24% 12,540 11,021 11,040 15 mei
Innospec 131,580 +0,180 +0,14% 133,590 130,970 131,400 15 mei
Innovate Biopharm... 0,560 0,000 0,00% 0,720 0,551 0,560 mei '20
Innovative Soluti... 5,510 +0,160 +2,99% 5,572 5,200 5,350 15 mei
Innoviva 15,840 -0,270 -1,68% 16,210 15,670 16,110 15 mei
Inogen 8,840 -0,080 -0,90% 9,200 8,800 8,920 15 mei
Inovalon Holdings 41,060 0,000 0,00% 0,000 0,000 41,060 nov '21
Inovio Pharmaceut... 13,070 +1,650 +14,45% 13,250 11,550 11,420 15 mei
Inseego Corp 5,570 +0,340 +6,50% 5,620 5,180 5,230 15 mei
Insight Enterprises 210,340 +5,150 +2,51% 210,530 206,030 205,190 15 mei
Insignia Systems 7,730 0,000 0,00% 0,000 0,000 7,730 03 aug
Insmed 24,930 -0,520 -2,04% 26,190 24,900 25,450 15 mei
Inspired Entertai... 8,760 +0,020 +0,23% 8,900 8,680 8,740 15 mei
Insteel Industries 36,795 0,000 0,00% 36,795 36,795 36,795 mrt '21
Insulet Corp 180,560 +8,290 +4,81% 181,300 173,165 172,270 15 mei
Intec Parent 9,630 0,000 0,00% 0,000 0,000 9,630 aug '21
Integra LifeScien... 26,470 +0,030 +0,11% 26,740 26,020 26,440 15 mei
Intel Corp 31,270 +0,220 +0,71% 31,390 30,810 31,050 15 mei
Intellia Therapeu... 26,220 +0,490 +1,90% 27,170 25,990 25,730 15 mei
Inter Parfums 124,390 +1,970 +1,61% 124,755 122,850 122,420 15 mei
Interactive Broke... 122,010 +0,210 +0,17% 122,195 120,650 121,800 15 mei
Intercept Pharmac... 19,000 0,000 0,00% 0,000 0,000 19,000 07 nov
InterDigital 108,870 +2,550 +2,40% 109,750 0,000 106,320 15 mei
Interface 16,050 -0,110 -0,68% 16,340 16,020 16,160 15 mei
Intergroup Corp 23,440 -0,040 -0,17% 23,470 22,530 23,480 15 mei
Internap Corp 0,085 0,000 0,00% 0,100 0,085 0,085 mrt '20
International Ban... 60,720 +0,380 +0,63% 61,300 60,425 60,340 15 mei
Interpace Bioscie... 3,920 0,000 0,00% 4,180 3,851 3,920 feb '21
Intevac 4,030 -0,020 -0,49% 4,070 4,000 4,050 15 mei
INTL FCStone 55,630 0,000 0,00% 56,100 55,125 55,630 jul '20
Intra-Cellular Th... 66,840 +1,130 +1,72% 68,160 66,680 65,710 15 mei
Intricon Corp 24,240 0,000 0,00% 0,000 0,000 24,240 mei '22
Intuit 655,130 +19,710 +3,10% 656,900 642,000 635,420 15 mei
Intuitive Surgical 399,390 +15,200 +3,96% 399,660 386,000 384,190 15 mei
Invesco Actively ... 14,140 +0,050 +0,35% 14,150 14,005 14,090 15 mei
Invesco FTSE Inte... 23,990 -0,090 -0,37% 0,000 0,000 24,080 mrt '23
Invesco FTSE RAFI... 39,560 +0,170 +0,43% 39,820 39,415 39,390 15 mei
Invesco Internati... 41,300 +0,200 +0,49% 41,377 41,120 41,100 15 mei
Invesco Nasdaq In... 40,070 +0,468 +1,18% 40,090 39,680 39,602 15 mei
Invesco QQQ Trust... 452,900 +6,970 +1,56% 453,150 446,900 445,930 15 mei
Invesco Russell 1... 35,650 -0,070 -0,20% 0,000 0,000 35,720 mrt '23
Invesco S&P Small... 106,960 +0,080 +0,07% 106,960 106,960 106,880 15 mei
Invesco S&P Small... 37,140 -0,120 -0,32% 37,500 37,105 37,260 15 mei
Invesco S&P Small... 54,640 -0,310 -0,56% 0,000 54,000 54,950 15 mei
Invesco S&P Small... 48,899 +0,039 +0,08% 49,402 48,899 48,860 15 mei
Invesco S&P Small... 43,700 +0,170 +0,39% 43,480 43,480 43,530 15 mei
Invesco S&P Small... 125,049 +0,369 +0,30% 125,950 125,035 124,680 15 mei
Invesco S&P Small... 47,890 +0,720 +1,53% 47,890 47,310 47,170 15 mei
Invesco S&P Small... 78,850 +0,300 +0,38% 0,000 0,000 78,550 13 mei
Invesco S&P Small... 52,748 -0,083 -0,16% 52,748 52,665 52,831 15 mei
Investar Holding ... 16,240 -0,020 -0,12% 16,400 16,100 16,260 15 mei
Investcorp Credit... 3,240 -0,051 -1,55% 3,350 3,240 3,291 15 mei
Investors Bancorp 13,900 +0,030 +0,22% 0,000 0,000 13,870 apr '22
Investors Title C... 162,620 +1,680 +1,04% 162,620 0,000 160,940 15 mei
InVivo Therapeuti... 0,316 -0,005 -1,47% 0,000 0,000 0,321 12 feb
Ionis Pharmaceuti... 39,210 +0,940 +2,46% 39,780 38,595 38,270 15 mei
Iovance Biotherap... 10,680 -0,040 -0,37% 11,390 10,640 10,720 15 mei
IPG Photonics Corp 90,170 +0,410 +0,46% 90,600 89,490 89,760 15 mei
iRadimed Corp 42,150 -0,140 -0,33% 42,410 41,980 42,290 15 mei
IRIDEX Corp 2,650 -0,430 -13,96% 2,808 2,520 3,080 15 mei
Iridium Communica... 30,440 +0,160 +0,53% 30,700 29,770 30,280 15 mei
iRobot Corp 10,985 -1,765 -13,84% 13,000 10,660 12,750 15 mei
Ironwood Pharmace... 6,560 -0,070 -1,06% 6,890 6,550 6,630 15 mei
IRSA Propiedades ... 2,498 0,000 0,00% 0,000 0,000 2,498 mei '22
iShares 0-5 Year ... 49,170 +0,110 +0,22% 49,190 49,130 49,060 15 mei
iShares 1-3 Year ... 70,380 +0,545 +0,78% 70,380 70,290 69,835 15 mei
iShares 20 Year T... 92,100 +1,240 +1,36% 92,255 91,630 90,860 15 mei
iShares Asia 50 ETF 67,910 +1,060 +1,59% 67,910 67,320 66,850 15 mei
iShares Biotechno... 137,340 +1,870 +1,38% 137,780 136,380 135,470 15 mei
iShares Core MSCI... 69,930 +0,710 +1,03% 69,950 69,420 69,220 15 mei
iShares Emerging ... 23,350 +0,196 +0,85% 23,350 23,340 23,154 15 mei
iShares ESG Advan... 45,370 +0,220 +0,49% 45,370 0,000 45,150 15 mei
iShares ESG Aware... 82,010 +0,830 +1,02% 82,070 81,410 81,180 15 mei
iShares ESG Aware... 34,160 +0,350 +1,04% 34,160 33,895 33,810 15 mei
iShares Europe De... 35,010 0,000 0,00% 0,000 0,000 35,010 aug '20
iShares Fallen An... 26,610 +0,160 +0,60% 26,610 26,510 26,450 15 mei
iShares Global Cl... 14,290 +0,180 +1,28% 14,425 14,180 14,110 15 mei
iShares Global In... 50,610 +0,370 +0,74% 50,740 50,310 50,240 15 mei
iShares Global Ti... 84,650 +0,900 +1,07% 84,780 84,170 83,750 15 mei
iShares GNMA 43,350 +0,347 +0,81% 43,350 43,220 43,003 15 mei
iShares GSCI Comm... 27,160 +0,170 +0,63% 27,160 26,861 26,990 15 mei
iShares India 50 ETF 50,170 +0,050 +0,10% 50,240 50,050 50,120 15 mei
iShares Internati... 21,460 +0,320 +1,51% 21,500 21,320 21,140 15 mei
iShares Internati... 39,520 +0,530 +1,36% 39,570 39,310 38,990 15 mei
iShares Morningst... 185,777 0,000 0,00% 186,910 185,020 185,777 mrt '21
iShares MSCI ACWI... 112,130 +1,270 +1,15% 112,180 111,215 110,860 15 mei
iShares MSCI ACWI... 55,040 +0,560 +1,03% 55,060 54,660 54,480 15 mei
iShares MSCI All ... 72,840 +0,830 +1,15% 72,890 72,310 72,010 15 mei
iShares MSCI Braz... 13,640 +0,060 +0,44% 13,680 13,540 13,580 15 mei
iShares MSCI Chin... 46,260 +0,380 +0,83% 46,320 45,860 45,880 15 mei
iShares MSCI EAFE... 64,610 +0,570 +0,89% 64,660 64,100 64,040 15 mei
iShares MSCI Emer... 73,010 +0,820 +1,14% 73,100 72,370 72,190 15 mei
iShares MSCI Euro... 23,990 +0,210 +0,88% 23,990 23,849 23,780 15 mei
iShares MSCI Euro... 59,420 +0,500 +0,85% 59,515 59,150 58,920 15 mei
iShares MSCI Glob... 81,750 +0,590 +0,73% 81,760 81,270 81,160 15 mei
iShares MSCI New ... 45,400 +0,490 +1,09% 45,498 44,680 44,910 15 mei
iShares MSCI Qata... 17,280 +0,120 +0,70% 17,280 17,160 17,160 15 mei
iShares MSCI UAE ETF 14,290 -0,220 -1,52% 14,510 14,210 14,510 15 mei
iShares Semicondu... 230,670 +6,300 +2,81% 230,820 225,500 224,370 15 mei
Iteris 4,520 -0,040 -0,88% 4,620 4,470 4,560 15 mei
Itron 108,860 +1,590 +1,48% 109,310 107,270 107,270 15 mei
Ituran Location a... 27,850 +0,450 +1,64% 28,190 0,000 27,400 15 mei
IZEA Worldwide 3,240 -0,180 -5,26% 3,557 3,200 3,420 15 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront